Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technipfmc Plc (NY: FTI )

26.19 +0.06 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.918 5.124 4.881 4.969 7,980,956 -0.23(-4.40%)
Mar 30, 2020 4.852 5.250 4.748 5.198 9,488,865 -0.04(-0.84%)
Mar 27, 2020 5.036 5.463 4.951 5.242 8,669,339 +0.02(+0.42%)
Mar 26, 2020 5.021 5.379 4.933 5.220 7,247,281 +0.07(+1.43%)
Mar 25, 2020 4.992 5.404 4.815 5.146 9,724,849 -0.08(-1.55%)
Mar 24, 2020 4.815 5.508 4.815 5.228 10,303,234 +0.58(+12.54%)
Mar 23, 2020 5.751 5.773 4.424 4.645 13,809,491 +0.10(+2.11%)
Mar 20, 2020 4.181 4.961 4.138 4.549 19,613,576 +0.17(+3.96%)
Mar 19, 2020 3.675 4.376 3.603 4.376 15,026,154 +0.76(+20.96%)
Mar 18, 2020 4.116 4.195 3.242 3.618 12,001,319 -0.84(-18.80%)
Mar 17, 2020 4.477 4.491 3.921 4.455 16,075,734 +0.32(+7.68%)
Mar 16, 2020 3.914 4.852 3.618 4.138 23,834,634 -1.02(-19.75%)
Mar 13, 2020 5.019 5.163 4.481 5.156 16,628,381 +0.36(+7.53%)
Mar 12, 2020 5.459 5.524 4.701 4.795 15,192,849 -1.00(-17.31%)
Mar 11, 2020 6.326 6.434 5.614 5.798 12,105,370 -1.08(-15.74%)
Mar 10, 2020 7.012 7.026 6.282 6.882 14,699,180 +0.17(+2.58%)
Mar 09, 2020 7.503 7.690 6.701 6.708 13,671,528 -2.39(-26.27%)
Mar 06, 2020 9.467 9.734 8.954 9.098 7,964,030 -0.85(-8.56%)
Mar 05, 2020 10.09 10.14 9.683 9.950 8,337,961 -0.28(-2.75%)
Mar 04, 2020 10.44 10.47 10.03 10.23 8,821,958 -0.13(-1.25%)
Mar 03, 2020 10.84 10.98 10.28 10.36 9,898,420 -0.53(-4.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.